Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	T	ERO	26.45	28.26	26.44	28.18	2.12	744,982	4,865	27.74	28.30	439,069	40,045	34,547	8,100	9,929	154,392	16,608			25,905		400	500
2024-04-25	T	ERO	25.62	26.49	25.09	26.06	0.56	891,117	5,483	25.91	26.16	471,318	73,233	59,267	13,500	9,953	110,763	12,904			82,085		700	1,000
2024-04-24	T	ERO	26.21	26.37	25.47	25.50	-0.77	680,263	4,789	25.47	25.69	425,698	16,900	27,930	10,300	3,858	64,000	7,565			47,906		300	200
2024-04-23	T	ERO	26.11	26.55	25.38	26.27	-0.33	792,066	6,016	26.13	26.41	498,548	99,673	43,601	5,400	5,414	62,870	9,469			43,414			400
2024-04-22	T	ERO	27.04	27.15	26.16	26.60	-1.11	501,277	3,818	26.47	26.76	292,591	34,842	49,774	3,700	8,806	34,577	6,612		31,500	22,716		400	200
2024-04-19	T	ERO	27.78	28.13	27.32	27.71	-0.28	548,758	4,398	27.60	27.75	372,807	27,181	44,076	3,400	8,181	57,335	7,526			21,545			100
2024-04-18	T	ERO	28.07	28.86	27.75	27.99	0.53	475,984	3,417	27.90	28.08	264,881	35,219	39,294	9,500	8,781	46,400	8,401			50,892		700	1,100
2024-04-17	T	ERO	28.02	28.76	27.26	27.46	-0.30	339,652	2,720	27.39	27.79	223,392	14,188	27,609	6,900	11,429	26,801	9,501			13,375		100	500
2024-04-16	T	ERO	27.83	27.88	27.08	27.76	-0.66	512,868	4,117	27.62	27.86	324,663	42,240	45,235	12,400	13,133	27,300	9,248			22,647		1,100	1,200
2024-04-15	T	ERO	28.98	28.98	27.84	28.42		306,440	2,384	28.14	28.49	183,868	26,302	15,698	10,500	6,651	13,600	9,504			29,973		100	300
2024-04-12	T	ERO	29.39	29.73	28.12	28.42	-0.32	412,186	2,863	28.30	28.55	235,031	28,700	23,818	8,300	9,707	22,791	6,514			48,312		200	900
2024-04-11	T	ERO	29.01	29.23	28.06	28.74	-0.24	451,572	3,540	28.67	28.87	291,127	22,172	33,692	16,000	5,654	30,000	10,233			30,744		100	300
2024-04-10	T	ERO	28.98	29.98	28.54	28.98	-0.61	649,854	4,780	28.90	29.25	353,335	49,200	37,868	18,400	6,384	102,876	9,310			50,625		100	300
2024-04-09	T	ERO	28.86	30.13	28.79	29.59	1.20	869,645	4,350	29.45	29.70	352,267	259,000	47,094	19,000	11,884	34,979	7,703			118,860		100	700
2024-04-08	T	ERO	28.70	29.20	27.88	28.39	-0.01	418,872	3,129	28.28	28.53	251,609	33,600	26,030	10,000	4,918	21,400	7,018			58,951		100	300
2024-04-05	T	ERO	28.15	28.84	27.75	28.40	0.17	763,287	5,176	28.31	28.45	399,392	75,025	56,747	20,200	15,966	86,700	34,386			46,696		3,800	2,900
2024-04-04	T	ERO	28.28	29.21	28.00	28.23	0.05	756,986	5,609	28.12	28.29	460,230	41,248	87,045	16,100	8,312	57,494	14,030		5,000	40,141		400	200
2024-04-03	T	ERO	27.62	29.06	27.60	28.18	0.81	881,730	4,908	28.06	28.27	461,100	44,502	71,211	9,600	12,126	74,417	10,098			168,771		900	100
2024-04-02	T	ERO	26.28	27.56	26.21	27.37	1.25	508,083	2,605	27.32	27.48	338,619	15,523	48,656	11,700	4,671	32,900	5,961			41,638		100	400
2024-04-01	T	ERO	26.50	26.69	25.80	26.12		314,434	2,455	26.05	26.19	211,967	11,119	14,264	25,100	3,513	30,700	5,011			8,254		300	500
2024-03-28	T	ERO	25.79	26.31	25.72	26.12	0.41	353,413	2,802	26.01	26.22	178,823	46,400	38,823	4,500	5,735	26,689	12,073			18,511		400	262
2024-03-27	T	ERO	25.32	25.79	25.25	25.71	0.48	265,371	1,837	25.60	25.79	127,557	26,300	43,894	9,100	1,884	26,800	6,302			11,596		900	600
2024-03-26	T	ERO	25.42	25.71	25.14	25.23		312,342	2,344	25.11	25.34	178,711	22,200	25,120	7,800	4,123	21,101	6,302			17,999		700	600
2024-03-25	T	ERO	25.51	25.81	25.23	25.23	-0.27	259,367	2,221	25.18	25.47	149,924	12,800	27,681	6,600	2,900	22,241	8,162			16,803		600	200
2024-03-22	T	ERO	25.56	26.00	25.33	25.50	-0.30	312,323	2,272	25.44	25.62	196,592	25,700	34,409	6,900	5,677	21,900	7,240			8,366		1,400	100
2024-03-21	T	ERO	26.10	26.10	25.32	25.80	0.12	244,607	1,846	25.75	25.92	174,110	19,100	14,100	6,500	5,399	14,700	3,819			4,400		300	800
2024-03-20	T	ERO	24.75	26.05	24.41	25.68	0.96	329,973	2,604	25.39	25.82	230,985	16,300	25,376	5,800	7,693	23,065	6,961			8,378		400	1,154
2024-03-19	T	ERO	24.70	24.81	24.37	24.72	-0.30	310,737	2,089	24.68	24.84	216,917	19,184	28,235	4,500	3,948	16,625	6,701			9,285		100	600
2024-03-18	T	ERO	25.85	26.24	24.91	25.02	-0.78	864,817	3,660	24.91	25.06	714,424	22,600	48,647	19,200	5,548	29,800	7,223			11,247		600	200
2024-03-15	T	ERO	25.00	26.04	24.91	25.80	1.12	1,136,457	5,443	25.68	25.80	789,816	56,412	97,086	12,600	8,256	74,859	16,801			61,496		600	1,500
2024-03-14	T	ERO	24.52	24.70	23.84	24.68	0.09	748,578	4,463	24.38	24.77	384,416	34,626	49,480	10,900	5,221	58,500	11,700		79,000	33,976		1,700	447
2024-03-13	T	ERO	23.49	24.99	23.49	24.59	1.59	1,231,600	7,442	24.46	24.70	562,283	77,200	118,447	9,200	7,346	181,478	30,127			179,514		2,400	600
2024-03-12	T	ERO	22.83	23.02	22.36	23.00	0.16	239,473	1,606	22.98	23.08	122,014	10,837	9,427	700	5,092	11,040	3,278			63,520		1,500	200
2024-03-11	T	ERO	22.28	23.12	22.18	22.84	0.50	747,345	5,716	22.82	22.94	435,707	52,638	33,852	3,600	7,017	67,900	10,869			109,643		3,500	200
2024-03-08	T	ERO	22.05	23.38	21.21	22.34	-1.20	972,718	5,669	22.23	22.60	437,260	101,700	76,103	15,000	19,694	58,100	25,460			204,033		5,700	900
2024-03-07	T	ERO	24.42	24.615	23.50	23.54	-0.35	562,745	4,349	23.42	23.90	330,077	41,570	59,963	6,000	5,030	55,500	11,201			38,380		5,200	200
2024-03-06	T	ERO	23.76	24.21	23.69	23.89	0.66	480,412	3,509	23.82	24.01	258,365	25,812	31,248	7,100	4,410	56,100	6,519			51,104		2,400	300
2024-03-05	T	ERO	24.40	24.48	23.07	23.23	-1.28	453,829	3,223	23.15	23.46	257,124	37,757	34,194	8,800	6,178	42,900	12,211			39,615		1,800	600
2024-03-04	T	ERO	24.22	24.81	24.01	24.51	0.44	1,027,149	4,764	24.43	24.61	663,454	29,900	80,586	3,200	6,866	134,443	11,711		17,400	53,640		6,300	900
2024-03-01	T	ERO	23.34	24.24	23.08	24.07	0.95	987,706	4,308	23.79	24.16	409,638	47,076	55,196	4,700	8,285	165,992	10,800			193,080		6,700	700
2024-02-29	T	ERO	23.01	23.33	22.77	23.12	0.43	636,373	2,807	23.03	23.27	466,780	45,430	32,312	8,685	7,837	30,270	8,329			17,684		8,100	800
2024-02-28	T	ERO	22.74	23.34	22.51	22.69	-0.30	791,225	4,319	22.55	22.83	497,146	46,225	47,572	9,600	4,611	95,235	14,470		8,100	63,480		300	400
2024-02-27	T	ERO	21.79	23.04	21.60	22.99	1.34	537,913	3,524	22.80	23.10	323,174	38,600	35,706	7,700	4,042	91,675	7,336			21,131			600
2024-02-26	T	ERO	22.21	22.21	21.45	21.65	-0.78	328,147	2,194	21.52	21.72	193,395	24,300	41,528	2,500	2,812	34,500	7,247			13,625		300	500
2024-02-23	T	ERO	22.11	22.49	22.04	22.43	0.34	543,647	2,911	22.31	22.58	275,958	30,800	46,402	7,400	3,098	81,311	5,801			57,405			400
2024-02-22	T	ERO	21.72	22.34	21.43	22.09	0.22	613,955	4,341	21.93	22.20	379,391	51,600	46,098	2,800	8,662	70,091	13,902			27,712		300	500
2024-02-21	T	ERO	20.86	21.90	20.73	21.87	0.87	953,110	4,329	21.41	21.98	452,323	55,677	68,213	3,400	9,567	204,573	12,339			107,557		100	1,000
2024-02-20	T	ERO	21.69	21.74	20.87	21.00	-0.95	290,855	1,982	20.92	21.13	183,229	24,900	25,901	7,000	11,075	13,200	12,527			10,362		100	500
2024-02-16	T	ERO	20.43	22.56	20.43	21.95	1.58	656,811	3,484	21.89	22.08	407,479	40,995	71,438	10,600	12,419	35,300	18,559			42,093		1,800	1,100
2024-02-15	T	ERO	19.66	20.38	19.66	20.37	0.84	257,095	1,721	20.27	20.43	114,378	10,925	22,600	3,700	3,399	19,000	15,210			33,027		400	100
2024-02-14	T	ERO	19.23	19.63	18.67	19.53	0.40	515,113	3,888	19.44	19.60	313,635	18,900	26,737	4,500	4,081	35,844	16,656			33,287			1,000
2024-02-13	T	ERO	20.38	20.59	18.92	19.13	-1.78	469,165	3,397	19.03	19.45	285,256	18,200	43,419	4,500	4,696	43,847	15,906			41,308		1,000	1,000
2024-02-12	T	ERO	20.96	21.205	20.515	20.91	-0.05	516,641	1,956	20.82	21.00	342,967	20,801	32,672	3,500	4,082	28,005	19,305			40,049			304
2024-02-09	T	ERO	21.00	21.07	20.56	20.96	-0.05	1,478,466	5,523	20.89	21.06	1,223,885	26,900	62,985	6,800	11,650	49,100	23,236			39,054		300	1,000
2024-02-08	T	ERO	20.80	21.03	20.45	21.01	0.15	600,054	2,296	21.01	21.05	452,361	19,398	31,281	3,000	6,154	49,600	11,333			21,345		100	2,800
2024-02-07	T	ERO	20.84	20.94	20.465	20.86	0.07	423,295	2,103	20.80	20.94	325,618	7,400	22,901	1,900	5,576	17,800	8,199			25,187		100	400
2024-02-06	T	ERO	20.22	20.87	20.22	20.79	0.58	1,065,482	3,482	20.63	20.94	599,906	35,800	31,668	4,900	19,995	131,915	34,516			155,372		200	900
2024-02-05	T	ERO	20.60	20.65	19.53	20.21	-0.95	719,681	4,283	20.08	20.26	442,054	23,200	41,400	8,500	11,482	60,900	20,263			76,787		300	500
2024-02-02	T	ERO	21.82	21.84	21.00	21.16	-0.78	520,497	3,990	21.05	21.25	287,616	24,200	47,985	2,300	6,963	49,140	8,703			32,918			100
2024-02-01	T	ERO	21.31	21.96	21.31	21.94	0.89	310,661	2,156	21.68	22.00	149,176	40,000	35,652	1,800	5,184	21,800	6,450			47,694			300
2024-01-31	T	ERO	21.00	21.60	20.98	21.05	0.04	512,337	3,688	20.94	21.12	328,971	25,800	38,653	5,600	8,537	42,485	6,501			43,749		100
2024-01-30	T	ERO	20.95	21.11	20.29	21.01	-0.01	313,644	1,946	20.94	21.10	132,458	17,800	29,160	3,000	5,056	53,600	9,737			48,023			100
2024-01-29	T	ERO	20.57	21.24	20.00	21.02	0.46	596,268	3,214	20.80	21.11	237,805	22,586	40,300	5,800	3,840	27,756	24,585		24,000	156,288		1,200	200